시장 데이터를 불러오는 중
전체 종목
W. P. Carey Inc. 과거 주가
W. P. Carey Inc. REIT · WPC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
W. P. Carey Inc. REIT · WPC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,723 | ₩85,246 | ₩84,039 | ₩84,964 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,213 | ₩84,776 | ₩83,449 | ₩84,642 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,527 | ₩85,996 | ₩84,079 | ₩84,106 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,809 | ₩86,586 | ₩85,473 | ₩85,822 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,238 | ₩87,069 | ₩85,675 | ₩85,715 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,876 | ₩86,854 | ₩85,527 | ₩86,506 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,345 | ₩88,369 | ₩85,299 | ₩85,581 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,605 | ₩87,780 | ₩86,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,653 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,927 | ₩88,651 | ₩87,632 | ₩88,463 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,638 | ₩89,013 | ₩87,981 | ₩88,249 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,343 | ₩88,772 | ₩87,713 | ₩88,611 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,456 | ₩89,683 | ₩88,128 | ₩88,423 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,892 | ₩89,697 | ₩88,437 | ₩89,147 | +0.29% | 226.3만 |
|---|
| 2026.09.21 | ₩89,067 | ₩89,576 | ₩88,691 | ₩88,758 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩89,080 | ₩89,737 | ₩88,691 | ₩88,839 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,616 | ₩89,831 | ₩88,825 | ₩89,187 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,762 | ₩92,285 | ₩88,812 | ₩89,281 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,727 | ₩92,740 | ₩91,386 | ₩91,601 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩93,129 | ₩93,639 | ₩92,217 | ₩92,767 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,692 | ₩93,880 | ₩92,311 | ₩92,673 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩94,108 | ₩94,470 | ₩92,901 | ₩93,250 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,537 | ₩94,765 | ₩93,143 | ₩93,786 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,416 | ₩95,073 | ₩93,330 | ₩94,604 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,202 | ₩95,382 | ₩94,148 | ₩94,363 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,234 | ₩95,234 | ₩94,148 | ₩94,215 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,416 | ₩94,819 | ₩93,210 | ₩94,631 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩94,068 | ₩94,631 | ₩93,572 | ₩94,068 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,390 | ₩94,524 | ₩93,384 | ₩93,800 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,644 | ₩94,993 | ₩94,202 | ₩94,537 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,194 | ₩95,382 | ₩94,269 | ₩94,363 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,200 | ₩96,575 | ₩95,382 | ₩95,395 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,878 | ₩96,387 | ₩95,449 | ₩96,240 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,918 | ₩96,749 | ₩95,663 | ₩95,972 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,843 | ₩96,843 | ₩95,140 | ₩95,462 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,267 | ₩97,192 | ₩96,039 | ₩96,548 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,958 | ₩96,535 | ₩95,583 | ₩96,468 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,535 | ₩96,642 | ₩95,194 | ₩95,248 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,663 | ₩95,918 | ₩95,167 | ₩95,891 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,864 | ₩96,508 | ₩95,623 | ₩96,025 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,194 | ₩95,958 | ₩95,194 | ₩95,851 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,786 | ₩95,060 | ₩93,786 | ₩94,778 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,631 | ₩94,939 | ₩93,826 | ₩93,853 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,556 | ₩95,730 | ₩94,081 | ₩94,738 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,958 | ₩96,897 | ₩95,516 | ₩96,280 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,768 | ₩97,768 | ₩96,146 | ₩96,334 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,299 | ₩97,594 | ₩95,677 | ₩96,776 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,964 | ₩97,379 | ₩95,596 | ₩96,964 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,224 | ₩99,337 | ₩96,950 | ₩97,755 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,324 | ₩99,324 | ₩97,929 | ₩98,680 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,940 | ₩99,954 | ₩97,406 | ₩99,324 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,359 | ₩103,399 | ₩99,364 | ₩100,168 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩102,179 | ₩103,533 | ₩101,227 | ₩101,375 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,380 | ₩103,399 | ₩102,059 | ₩102,179 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,375 | ₩102,944 | ₩101,174 | ₩102,823 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩101,174 | ₩101,884 | ₩100,329 | ₩100,825 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,361 | ₩101,656 | ₩100,637 | ₩101,134 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,557 | ₩101,281 | ₩99,994 | ₩100,865 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,670 | ₩102,246 | ₩100,557 | ₩100,785 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,563 | ₩102,635 | ₩100,637 | ₩101,710 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩97,044 | ₩100,758 | ₩96,991 | ₩100,718 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,789 | ₩97,728 | ₩96,307 | ₩96,669 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,634 | ₩97,661 | ₩96,253 | ₩96,454 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,414 | ₩97,487 | ₩96,320 | ₩97,245 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,449 | ₩96,267 | ₩95,221 | ₩96,079 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,805 | ₩95,489 | ₩94,443 | ₩95,140 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,341 | ₩96,025 | ₩94,269 | ₩94,550 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,623 | ₩96,991 | ₩95,274 | ₩95,516 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,194 | ₩95,543 | ₩94,390 | ₩94,591 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,730 | ₩96,132 | ₩95,127 | ₩95,623 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,945 | ₩96,642 | ₩94,819 | ₩94,939 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,763 | ₩97,165 | ₩95,784 | ₩95,864 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,734 | ₩98,868 | ₩97,661 | ₩98,546 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩99,136 | ₩99,913 | ₩98,586 | ₩99,029 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,862 | ₩98,358 | ₩96,494 | ₩98,345 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,943 | ₩98,211 | ₩96,360 | ₩97,379 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,334 | ₩97,661 | ₩96,334 | ₩96,937 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,328 | ₩96,173 | ₩94,859 | ₩95,770 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,688 | ₩98,010 | ₩95,127 | ₩95,489 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,731 | ₩100,825 | ₩96,521 | ₩96,843 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,474 | ₩102,608 | ₩101,281 | ₩102,112 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,662 | ₩103,198 | ₩101,040 | ₩101,187 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,783 | ₩103,198 | ₩101,670 | ₩102,850 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,233 | ₩103,118 | ₩101,294 | ₩101,335 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,844 | ₩102,742 | ₩101,549 | ₩101,683 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,753 | ₩101,482 | ₩99,391 | ₩101,214 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,544 | ₩100,745 | ₩98,680 | ₩99,149 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩99,002 | ₩100,704 | ₩98,425 | ₩99,873 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩100,034 | ₩100,530 | ₩98,425 | ₩99,189 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,532 | ₩99,297 | ₩98,331 | ₩98,653 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,956 | ₩99,551 | ₩97,688 | ₩98,935 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,935 | ₩99,002 | ₩97,326 | ₩97,701 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,645 | ₩100,034 | ₩98,532 | ₩99,779 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,846 | ₩100,235 | ₩99,230 | ₩99,498 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,356 | ₩100,557 | ₩99,525 | ₩99,686 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,913 | ₩100,410 | ₩99,551 | ₩100,396 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,342 | ₩100,410 | ₩99,391 | ₩99,860 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,356 | ₩100,758 | ₩99,498 | ₩100,423 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩100,155 | ₩100,879 | ₩100,007 | ₩100,570 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,492 | ₩100,383 | ₩98,452 | ₩99,954 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,211 | ₩99,578 | ₩98,211 | ₩99,082 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,573 | ₩98,573 | ₩97,661 | ₩97,728 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,404 | ₩99,618 | ₩98,707 | ₩98,801 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,753 | ₩100,115 | ₩98,707 | ₩99,149 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,364 | ₩100,383 | ₩98,787 | ₩100,195 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,779 | ₩100,101 | ₩98,948 | ₩99,283 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩99,163 | ₩100,155 | ₩98,908 | ₩99,350 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,747 | ₩99,525 | ₩97,393 | ₩99,082 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,452 | ₩99,484 | ₩98,291 | ₩99,015 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,232 | ₩98,479 | ₩97,017 | ₩98,117 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,722 | ₩97,875 | ₩96,629 | ₩97,111 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,648 | ₩97,648 | ₩96,910 | ₩97,339 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩97,031 | ₩98,305 | ₩96,763 | ₩97,782 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,881 | ₩99,136 | ₩96,267 | ₩96,615 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,728 | ₩98,103 | ₩96,280 | ₩97,420 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩98,170 | ₩98,559 | ₩97,071 | ₩97,071 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,707 | ₩99,149 | ₩97,862 | ₩98,036 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,305 | ₩99,096 | ₩97,232 | ₩98,841 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,417 | ₩99,645 | ₩97,125 | ₩97,701 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,734 | ₩99,391 | ₩97,755 | ₩98,948 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩99,082 | ₩99,551 | ₩98,720 | ₩98,868 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,661 | ₩99,256 | ₩97,446 | ₩99,189 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,905 | ₩97,755 | ₩95,905 | ₩97,728 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,677 | ₩96,159 | ₩95,046 | ₩95,972 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,288 | ₩96,280 | ₩95,221 | ₩96,012 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,663 | ₩95,851 | ₩94,269 | ₩95,476 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,811 | ₩96,334 | ₩95,355 | ₩96,025 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,408 | ₩96,950 | ₩95,100 | ₩95,757 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,543 | ₩96,293 | ₩95,462 | ₩95,757 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩94,041 | ₩95,502 | ₩93,746 | ₩95,087 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,692 | ₩94,229 | ₩93,290 | ₩93,733 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,317 | ₩94,631 | ₩92,928 | ₩94,188 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩91,118 | ₩93,129 | ₩91,038 | ₩93,035 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,702 | ₩92,030 | ₩90,059 | ₩91,118 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,695 | ₩92,177 | ₩90,515 | ₩91,051 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,769 | ₩91,467 | ₩90,340 | ₩90,649 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩90,166 | ₩91,078 | ₩89,978 | ₩90,662 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,689 | ₩91,185 | ₩89,683 | ₩90,421 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,314 | ₩91,359 | ₩90,180 | ₩90,367 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,252 | ₩91,762 | ₩90,314 | ₩90,649 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,250 | ₩93,250 | ₩89,938 | ₩90,568 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,692 | ₩94,054 | ₩92,767 | ₩93,022 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,838 | ₩95,998 | ₩93,813 | ₩93,826 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,722 | ₩97,446 | ₩95,905 | ₩96,132 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,830 | ₩97,406 | ₩95,985 | ₩96,173 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩98,103 | ₩98,640 | ₩95,462 | ₩95,851 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,596 | ₩97,406 | ₩95,315 | ₩96,280 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,360 | ₩96,749 | ₩95,583 | ₩95,838 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,312 | ₩98,050 | ₩96,481 | ₩96,883 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,897 | ₩97,446 | ₩95,650 | ₩97,071 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,924 | ₩97,500 | ₩96,079 | ₩97,353 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩97,165 | ₩97,406 | ₩96,347 | ₩97,312 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,948 | ₩99,002 | ₩97,272 | ₩97,875 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩99,176 | ₩99,417 | ₩98,103 | ₩98,935 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,887 | ₩100,396 | ₩99,096 | ₩100,048 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,659 | ₩101,482 | ₩99,618 | ₩100,088 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,412 | ₩99,605 | ₩98,184 | ₩99,551 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩98,157 | ₩98,425 | ₩96,924 | ₩98,398 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,278 | ₩98,868 | ₩97,353 | ₩98,465 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,205 | ₩98,868 | ₩96,883 | ₩97,956 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,535 | ₩97,487 | ₩95,958 | ₩97,044 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,864 | ₩96,387 | ₩95,194 | ₩96,267 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩95,998 | ₩96,065 | ₩94,658 | ₩95,717 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,538 | ₩100,182 | ₩98,372 | ₩99,431 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,519 | ₩99,538 | ₩97,353 | ₩99,484 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,299 | ₩99,605 | ₩97,165 | ₩98,010 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,500 | ₩97,875 | ₩94,939 | ₩96,910 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,972 | ₩97,446 | ₩95,717 | ₩97,326 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,422 | ₩95,958 | ₩94,725 | ₩95,891 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,200 | ₩96,991 | ₩95,274 | ₩95,476 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,255 | ₩96,186 | ₩93,960 | ₩95,703 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,518 | ₩94,778 | ₩92,740 | ₩93,893 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,869 | ₩92,968 | ₩91,547 | ₩92,848 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,518 | ₩94,014 | ₩91,574 | ₩91,668 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,553 | ₩93,518 | ₩91,681 | ₩93,518 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,762 | ₩92,915 | ₩91,198 | ₩92,740 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,807 | ₩92,901 | ₩90,796 | ₩91,038 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩92,070 | ₩93,049 | ₩91,963 | ₩92,754 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,277 | ₩93,800 | ₩91,762 | ₩91,949 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,976 | ₩93,035 | ₩91,762 | ₩93,009 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,303 | ₩93,813 | ₩91,547 | ₩91,909 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩94,081 | ₩94,081 | ₩92,593 | ₩93,303 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,907 | ₩94,081 | ₩92,593 | ₩93,759 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩92,150 | ₩94,229 | ₩92,083 | ₩94,202 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,842 | ₩92,445 | ₩91,333 | ₩92,405 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,394 | ₩91,078 | ₩89,509 | ₩90,904 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩89,093 | ₩90,300 | ₩88,825 | ₩89,871 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,576 | ₩90,059 | ₩89,161 | ₩89,536 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,367 | ₩91,239 | ₩89,000 | ₩89,161 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,973 | ₩90,528 | ₩88,973 | ₩90,448 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩87,136 | ₩89,442 | ₩85,983 | ₩88,906 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,835 | ₩86,613 | ₩85,433 | ₩86,332 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,828 | ₩87,069 | ₩84,575 | ₩85,929 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,278 | ₩87,297 | ₩85,608 | ₩86,962 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,345 | ₩86,627 | ₩85,889 | ₩86,291 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩87,069 | ₩87,578 | ₩86,921 | ₩87,525 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,243 | ₩87,351 | ₩86,653 | ₩86,854 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,694 | ₩87,042 | ₩86,600 | ₩86,908 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩86,037 | ₩86,761 | ₩85,916 | ₩86,667 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,452 | ₩86,680 | ₩85,849 | ₩86,037 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩86,157 | ₩86,452 | ₩85,608 | ₩86,372 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,251 | ₩87,216 | ₩85,970 | ₩86,640 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,485 | ₩87,833 | ₩86,251 | ₩86,372 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,801 | ₩87,699 | ₩86,747 | ₩87,351 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,329 | ₩88,356 | ₩86,345 | ₩87,109 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩87,981 | ₩88,249 | ₩87,377 | ₩88,155 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩88,034 | ₩88,504 | ₩86,144 | ₩87,163 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,799 | ₩89,161 | ₩87,431 | ₩87,699 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,552 | ₩88,812 | ₩87,444 | ₩88,490 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,190 | ₩88,785 | ₩87,190 | ₩87,203 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩88,021 | ₩88,276 | ₩86,908 | ₩87,351 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,335 | ₩89,764 | ₩88,839 | ₩88,906 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,946 | ₩89,925 | ₩88,933 | ₩89,576 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,429 | ₩89,844 | ₩88,718 | ₩89,281 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩90,099 | ₩90,595 | ₩89,040 | ₩89,080 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩90,032 | ₩90,702 | ₩89,590 | ₩90,153 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,515 | ₩90,850 | ₩90,327 | ₩90,327 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,273 | ₩90,957 | ₩90,166 | ₩90,354 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,340 | ₩91,118 | ₩90,072 | ₩90,180 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,724 | ₩90,434 | ₩89,536 | ₩89,885 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,866 | ₩90,340 | ₩88,799 | ₩89,992 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩89,120 | ₩89,590 | ₩88,544 | ₩88,866 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,670 | ₩90,273 | ₩88,463 | ₩88,691 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,657 | ₩90,072 | ₩89,295 | ₩89,670 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,957 | ₩91,172 | ₩89,630 | ₩89,831 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩90,997 | ₩91,386 | ₩90,220 | ₩90,689 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,340 | ₩91,158 | ₩90,287 | ₩90,555 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,501 | ₩90,930 | ₩90,287 | ₩90,327 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩90,126 | ₩91,386 | ₩89,683 | ₩91,024 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,247 | ₩90,488 | ₩89,321 | ₩89,643 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩89,093 | ₩90,381 | ₩88,839 | ₩90,327 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩89,134 | ₩90,421 | ₩88,745 | ₩88,839 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,490 | ₩89,482 | ₩88,396 | ₩89,147 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,477 | ₩88,731 | ₩87,592 | ₩88,383 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,873 | ₩88,504 | ₩87,230 | ₩88,369 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,364 | ₩88,758 | ₩86,774 | ₩88,490 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩88,986 | ₩89,496 | ₩87,498 | ₩87,498 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,381 | ₩91,923 | ₩88,222 | ₩88,866 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,415 | ₩89,415 | ₩88,195 | ₩88,638 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩89,147 | ₩89,630 | ₩88,584 | ₩89,630 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩91,105 | ₩91,172 | ₩89,442 | ₩89,576 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩91,118 | ₩91,896 | ₩89,965 | ₩91,038 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩90,984 | ₩91,359 | ₩90,582 | ₩90,702 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,472 | ₩92,472 | ₩89,831 | ₩90,515 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,177 | ₩92,432 | ₩91,091 | ₩92,083 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,681 | ₩91,990 | ₩90,863 | ₩91,788 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,587 | ₩92,311 | ₩90,944 | ₩91,413 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,810 | ₩91,708 | ₩90,622 | ₩91,413 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,474 | ₩91,440 | ₩90,394 | ₩90,743 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,616 | ₩90,810 | ₩89,295 | ₩90,542 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩90,005 | ₩90,595 | ₩89,523 | ₩89,643 | -0.40% | 70.7만 |
|---|
| 2025.10.09 | ₩90,421 | ₩90,944 | ₩89,670 | ₩89,925 | -0.55% | 68.6만 |
|---|
| 2025.10.08 | ₩91,547 | ₩91,547 | ₩90,045 | ₩90,139 | -1.54% | 103.9만 |
|---|
| 2025.10.07 | ₩91,440 | ₩91,923 | ₩91,011 | ₩91,453 | +0.01% | 93.8만 |
|---|
| 2025.10.06 | ₩91,896 | ₩92,378 | ₩91,239 | ₩91,400 | -0.54% | 131.1만 |
|---|
| 2025.10.03 | ₩91,762 | ₩93,572 | ₩91,319 | ₩92,781 | +1.11% | 125만 |
|---|
| 2025.10.02 | ₩91,614 | ₩91,990 | ₩90,796 | ₩91,762 | +0.16% | 80.9만 |
|---|
| 2025.10.01 | ₩90,877 | ₩92,298 | ₩90,823 | ₩91,802 | +1.02% | 141.3만 |
|---|
| 2025.09.30 | ₩90,381 | ₩90,810 | ₩90,072 | ₩90,595 | +0.24% | 110.9만 |
|---|
| 2025.09.29 | ₩91,909 | ₩92,244 | ₩91,185 | ₩91,279 | -0.69% | 123.1만 |
|---|
| 2025.09.26 | ₩90,783 | ₩92,191 | ₩90,783 | ₩91,775 | +1.09% | 161만 |
|---|
| 2025.09.25 | ₩90,542 | ₩90,997 | ₩90,032 | ₩90,367 | -0.19% | 98.8만 |
|---|
| 2025.09.24 | ₩90,957 | ₩90,971 | ₩90,126 | ₩90,260 | -0.77% | 124.6만 |
|---|
| 2025.09.23 | ₩89,992 | ₩90,997 | ₩89,858 | ₩90,810 | +0.91% | 77.5만 |
|---|
| 2025.09.22 | ₩90,568 | ₩90,568 | ₩89,643 | ₩89,965 | -0.67% | 82.8만 |
|---|
| 2025.09.19 | ₩90,662 | ₩91,051 | ₩89,978 | ₩90,059 | -0.67% | 345만 |
|---|
| 2025.09.18 | ₩90,555 | ₩91,212 | ₩90,247 | ₩90,434 | -0.13% | 77만 |
|---|
| 2025.09.17 | ₩91,574 | ₩92,352 | ₩90,890 | ₩91,091 | -0.53% | 106.5만 |
|---|
| 2025.09.16 | ₩91,668 | ₩92,070 | ₩91,091 | ₩91,292 | -0.41% | 122.5만 |
|---|
| 2025.09.15 | ₩92,124 | ₩92,512 | ₩91,842 | ₩92,043 | -0.09% | 111.1만 |
|---|
| 2025.09.12 | ₩91,802 | ₩92,486 | ₩91,467 | ₩92,110 | +0.34% | 104.2만 |
|---|
| 2025.09.11 | ₩91,279 | ₩92,016 | ₩90,796 | ₩91,788 | +0.56% | 98.4만 |
|---|
| 2025.09.10 | ₩90,662 | ₩91,386 | ₩90,314 | ₩90,448 | -0.24% | 93만 |
|---|
| 2025.09.09 | ₩90,005 | ₩90,917 | ₩89,791 | ₩90,836 | +0.92% | 99.2만 |
|---|
| 2025.09.08 | ₩90,381 | ₩90,930 | ₩89,831 | ₩90,300 | -0.09% | 112.2만 |
|---|
| 2025.09.05 | ₩90,247 | ₩91,547 | ₩90,220 | ₩91,333 | +1.20% | 136.6만 |
|---|
| 2025.09.04 | ₩89,804 | ₩90,689 | ₩88,691 | ₩89,697 | -0.12% | 91.6만 |
|---|
| 2025.09.03 | ₩88,799 | ₩89,509 | ₩88,437 | ₩89,482 | +0.77% | 85.4만 |
|---|
| 2025.09.02 | ₩89,469 | ₩89,750 | ₩88,101 | ₩88,852 | -0.69% | 106.3만 |
|---|
| 2025.08.29 | ₩89,228 | ₩89,978 | ₩89,147 | ₩89,965 | +0.83% | 85.1만 |
|---|
| 2025.08.28 | ₩89,563 | ₩89,563 | ₩88,584 | ₩89,134 | -0.48% | 74.9만 |
|---|